BetaShares Capital Limited【QRE】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780640100	10.37	-0.23	-2.17	10.59	10.59	10.33	80088
1780553700	10.6	-0.32	-2.93	10.81	10.81	10.57	118745
1780467300	10.92	0.21	1.96	10.81	10.94	10.81	94693
1780380900	10.71	0.09	0.85	10.66	10.75	10.6	60957
1780294500	10.62	0.09	0.85	10.59	10.64	10.553	4331565
1780035300	10.53	0.22	2.13	10.43	10.56	10.43	66466
1779948900	10.31	-0.22	-2.09	10.5	10.52	10.25	59048
1779862500	10.53	0.08	0.77	10.53	10.58	10.46	90411
1779776100	10.45	-0.01	-0.10	10.5	10.5	10.38	72171
1779689700	10.46	0.16	1.55	10.31	10.475	10.31	29470
1779430500	10.3	0.09	0.88	10.26	10.36	10.26	60198
1779344100	10.21	0.18	1.79	10.16	10.24	10.16	41303
1779257700	10.03	-0.16	-1.57	10.14	10.14	10	84246
1779171300	10.19	-0.03	-0.29	10.29	10.29	10.1	62579
1779084900	10.22	-0.2	-1.92	10.34	10.34	10.18	185091
1778825700	10.42	-0.25	-2.34	10.64	10.64	10.4	139509
1778739300	10.67	-0.03	-0.28	10.79	10.79	10.65	70253
1778652900	10.7	0.16	1.52	10.57	10.78	10.57	143960
1778566500	10.54	0.26	2.53	10.39	10.55	10.39	179235
1778480100	10.28	0.05	0.49	10.26	10.33	10.23	58444
1778220900	10.23	-0.09	-0.87	10.28	10.28	10.16	68845
1778134500	10.32	0.22	2.18	10.13	10.35	10.13	223615
1778048100	10.1	0.17	1.71	9.96	10.1	9.91	90732
1777961700	9.93	-0.01	-0.10	9.94	9.94	9.84	93158
1777875300	9.94	-0.07	-0.70	10	10	9.91	34471
1777616100	10.01	0.18	1.83	10	10.1	9.99	177203
1777529700	9.83	-0.2	-1.99	9.98	9.98	9.83	52069
1777443300	10.03	-0.01	-0.10	9.97	10.05	9.84	46174
1777356900	10.04	-0.06	-0.59	10.1	10.1	9.99	166684
1777270500	10.1	0	0.00	10.1	10.14	10	38703
1777011300	10.1	-0.06	-0.59	10.16	10.16	10.06	17685
1776924900	10.16	-0.04	-0.39	10.28	10.28	10.12	52906
1776838500	10.2	0	0.00	10.18	10.23	10.14	113157
1776752100	10.2	-0.03	-0.29	10.3	10.3	10.15	131342
1776665700	10.23	-0.07	-0.68	10.26	10.26	10.14	77417
1776406500	10.3	0	0.00	10.35	10.35	10.24	58721
1776320100	10.3	-0.03	-0.29	10.35	10.35	10.23	155672
1776233700	10.33	0.02	0.19	10.35	10.35	10.28	93635
1776147300	10.31	0.19	1.88	10.21	10.35	10.21	459449
1776060900	10.12	-0.03	-0.30	10.2	10.2	10.07	50703
1775801700	10.15	-0.04	-0.39	10.3	10.3	10.07	75065
1775715300	10.19	0.03	0.30	10.16	10.19	10.05	94643
1775628900	10.16	0.22	2.21	10.05	10.3	10.05	250180
1775542500	9.94	0.22	2.26	9.9	9.99	9.89	99863
1775106900	9.72	-0.22	-2.21	10.01	10.03	9.7	94406
1775020500	9.94	0.35	3.65	9.75	9.97	9.36	58519
1774934100	9.59	0.03	0.31	9.63	9.63	9.47	45843
1774847700	9.56	0.16	1.70	9.39	9.6199999	9.39	83374
1774588500	9.4	0.02	0.21	9.23	9.4	9.23	42560
1774502100	9.38	0.01	0.11	9.49	9.49	9.32	27066
1774415700	9.3699999	0.28	3.08	9.33	9.41	9.3	149806
1774329300	9.09	0.2	2.25	9.06	9.15	9.05	56667
1774242900	8.89	-0.16	-1.77	8.93	8.93	8.73	205082
1773983700	9.05	-0.12	-1.31	9.25	9.25	8.93	102770
1773897300	9.17	-0.29	-3.07	9.45	9.45	9.15	101905
1773810900	9.46	0.03	0.32	9.45	9.47	9.4	78584
1773724500	9.43	0.07	0.75	9.38	9.43	9.35	274159
1773638100	9.36	-0.19	-1.99	9.49	9.49	9.32	77525
1773378900	9.55	-0.13	-1.34	9.6199999	9.64	9.52	57876
1773292500	9.68	-0.11	-1.12	9.75	9.76	9.63	79692
1773206100	9.7899999	0.2	2.09	9.64	9.7899999	9.64	58592
1773119700	9.59	0.11	1.16	9.57	9.68	9.56	288483
1773033300	9.48	-0.38	-3.85	9.67	9.67	9.35	138984
1772774100	9.86	-0.34	-3.33	10	10.01	9.76	112663